• LAST PRICE
    43.1800
  • TODAY'S CHANGE (%)
    Trending Down-1.1000 (-2.4842%)
  • Bid / Lots
    42.6000/ 1
  • Ask / Lots
    45.0000/ 1
  • Open / Previous Close
    44.1900 / 44.2800
  • Day Range
    Low 42.5400
    High 45.1150
  • 52 Week Range
    Low 27.7700
    High 88.1800
  • Volume
    553,949
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
BEAMIn the Money
$26.00In the Money
$30.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
53Out of the Money
BEAMIn the Money
$23.10In the Money
$28.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
BEAMIn the Money
$21.00In the Money
$25.50In the Money
$19.20In the Money
$0.00In the Money
---In the Money
1In the Money
BEAMOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
BEAMIn the Money
$18.50In the Money
$23.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.60Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
BEAMIn the Money
$16.00In the Money
$20.90In the Money
$18.34In the Money
$-2.16In the Money
2In the Money
2In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.30Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
BEAMIn the Money
$11.50In the Money
$15.10In the Money
$15.70In the Money
$0.00In the Money
---In the Money
19In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.65Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
BEAMIn the Money
$7.60In the Money
$10.30In the Money
$8.70In the Money
$-3.60In the Money
4In the Money
8In the Money
BEAMOut of the Money
$0.25Out of the Money
$0.60Out of the Money
$0.40Out of the Money
$0.00Out of the Money
4Out of the Money
163Out of the Money
BEAMUnderlying issue's last price
$4.70Underlying issue's last price
$6.00Underlying issue's last price
$4.70Underlying issue's last price
$-2.40Underlying issue's last price
2Underlying issue's last price
66Underlying issue's last price
Filter Table By Strike Price of$40.00Underlying issue's last price
BEAMUnderlying issue's last price
$1.45Underlying issue's last price
$1.70Underlying issue's last price
$1.65Underlying issue's last price
$0.55Underlying issue's last price
33Underlying issue's last price
224Underlying issue's last price
BEAMNear the Money
$2.10Near the Money
$3.30Near the Money
$2.20Near the Money
$-0.40Near the Money
3Near the Money
2,118Near the Money
BEAMIn the Money
$3.70In the Money
$4.90In the Money
$4.20In the Money
$1.00In the Money
5In the Money
260In the Money
BEAMOut of the Money
$0.80Out of the Money
$1.05Out of the Money
$0.90Out of the Money
$-1.09Out of the Money
5Out of the Money
1,952Out of the Money
BEAMIn the Money
$6.60In the Money
$9.20In the Money
$5.50In the Money
$0.00In the Money
---In the Money
79In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
697Out of the Money
BEAMIn the Money
$10.00In the Money
$13.70In the Money
$11.43In the Money
$0.00In the Money
---In the Money
68In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$-0.05Out of the Money
1Out of the Money
252Out of the Money
BEAMIn the Money
$15.30In the Money
$18.30In the Money
$16.82In the Money
$2.15In the Money
1In the Money
43In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
157Out of the Money
BEAMIn the Money
$20.20In the Money
$23.70In the Money
$22.68In the Money
$0.00In the Money
---In the Money
25In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.55Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
65Out of the Money
BEAMIn the Money
$24.50In the Money
$29.40In the Money
$21.02In the Money
$0.00In the Money
---In the Money
1In the Money
BEAMOut of the Money
$0.00Out of the Money
$1.85Out of the Money
$1.80Out of the Money
$0.00Out of the Money
---Out of the Money
111Out of the Money
BEAMIn the Money
$29.50In the Money
$34.40In the Money
$21.72In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$2.05Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
93Out of the Money
BEAMIn the Money
$34.50In the Money
$39.40In the Money
$34.50In the Money
$0.00In the Money
---In the Money
2In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
51Out of the Money
BEAMIn the Money
$40.20In the Money
$44.00In the Money
$38.05In the Money
$0.00In the Money
---In the Money
30In the Money
BEAMOut of the Money
$0.00Out of the Money
$2.50Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
172Out of the Money
BEAMIn the Money
$45.20In the Money
$49.00In the Money
$33.90In the Money
$0.00In the Money
---In the Money
8In the Money
BEAMOut of the Money
$0.00Out of the Money
$1.50Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
BEAMIn the Money
$49.50In the Money
$54.40In the Money
$28.10In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
54Out of the Money
BEAMIn the Money
$54.50In the Money
$59.40In the Money
$47.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
58Out of the Money
BEAMIn the Money
$59.50In the Money
$64.40In the Money
$40.57In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
35Out of the Money
BEAMIn the Money
$64.50In the Money
$69.40In the Money
$63.40In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
BEAMIn the Money
$69.50In the Money
$74.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.64Out of the Money
$0.00Out of the Money
---Out of the Money
57Out of the Money
BEAMIn the Money
$74.50In the Money
$79.40In the Money
$60.60In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
56Out of the Money
BEAMIn the Money
$79.50In the Money
$84.40In the Money
$65.48In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.55Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
BEAMIn the Money
$84.50In the Money
$89.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$2.50Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
BEAMIn the Money
$89.50In the Money
$94.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
158Out of the Money
BEAMIn the Money
$94.50In the Money
$99.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
BEAMIn the Money
$99.50In the Money
$104.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
BEAMIn the Money
$104.50In the Money
$109.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$5.00Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
31Out of the Money
BEAMIn the Money
$109.50In the Money
$114.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
BEAMOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
BEAMIn the Money
$114.50In the Money
$119.40In the Money
$101.00In the Money
$0.00In the Money
---In the Money
---In the Money